Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.473,34 +1.863,81 (+3,24%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:580.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240510C00580000 | 2024-04-19 12:31PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.51 | 0.00 | - | 1 | 6 | 59.57% |
| ADBE240517C00580000 | 2024-05-02 3:38PM EDT | 2024-05-17 | 0.13 | 0.02 | 0.30 | +0.11 | +550.00% | 1 | 226 | 43.16% |
| ADBE240524C00580000 | 2024-04-08 10:07AM EDT | 2024-05-24 | 0.89 | 0.01 | 0.47 | 0.00 | - | - | 2 | 37.79% |
| ADBE240621C00580000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 3.25 | 3.00 | 3.25 | +0.75 | +30.00% | 36 | 472 | 36.96% |
| ADBE240719C00580000 | 2024-05-03 11:11AM EDT | 2024-07-19 | 4.57 | 4.90 | 5.15 | +0.62 | +15.70% | 3 | 58 | 33.60% |
| ADBE240816C00580000 | 2024-05-02 11:11AM EDT | 2024-08-16 | 5.64 | 7.25 | 7.55 | 0.00 | - | 1 | 41 | 32.55% |
| ADBE240920C00580000 | 2024-04-30 1:33PM EDT | 2024-09-20 | 9.20 | 12.75 | 14.75 | 0.00 | - | 1 | 130 | 36.37% |
| ADBE241018C00580000 | 2024-04-30 11:11AM EDT | 2024-10-18 | 12.20 | 15.55 | 16.25 | 0.00 | - | 7 | 89 | 34.61% |
| ADBE241220C00580000 | 2024-05-01 3:57PM EDT | 2024-12-20 | 20.00 | 23.10 | 25.10 | 0.00 | - | 4 | 345 | 36.18% |
| ADBE250117C00580000 | 2024-05-03 2:14PM EDT | 2025-01-17 | 27.28 | 27.40 | 28.10 | +4.23 | +18.35% | 5 | 246 | 36.19% |
| ADBE250321C00580000 | 2024-05-01 1:46PM EDT | 2025-03-21 | 29.20 | 33.55 | 36.90 | 0.00 | - | 2 | 23 | 37.64% |
| ADBE250620C00580000 | 2024-05-01 1:31PM EDT | 2025-06-20 | 38.65 | 44.00 | 46.05 | 0.00 | - | 2 | 96 | 37.84% |
| ADBE260116C00580000 | 2024-04-22 9:35AM EDT | 2026-01-16 | 59.00 | 64.80 | 66.55 | 0.00 | - | 1 | 209 | 39.01% |
| ADBE261218C00580000 | 2024-04-23 2:40PM EDT | 2026-12-18 | 88.83 | 90.20 | 98.85 | 0.00 | - | 2 | 20 | 41.72% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240517P00580000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 93.42 | 91.05 | 96.45 | -8.28 | -8.14% | 48 | 10 | 65.50% |
| ADBE240621P00580000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 98.05 | 93.05 | 96.95 | 0.00 | - | 1 | 117 | 36.62% |
| ADBE240719P00580000 | 2024-05-01 9:42AM EDT | 2024-07-19 | 117.45 | 92.65 | 96.35 | 0.00 | - | 32 | 79 | 27.69% |
| ADBE240816P00580000 | 2024-04-24 9:35AM EDT | 2024-08-16 | 108.24 | 93.80 | 97.00 | 0.00 | - | 1 | 14 | 25.14% |
| ADBE240920P00580000 | 2024-04-24 9:35AM EDT | 2024-09-20 | 109.69 | 96.40 | 99.20 | 0.00 | - | 1 | 103 | 25.28% |
| ADBE241018P00580000 | 2024-03-22 1:22PM EDT | 2024-10-18 | 92.29 | 116.60 | 120.00 | 0.00 | - | 2 | 14 | 43.36% |
| ADBE241220P00580000 | 2024-04-29 10:16AM EDT | 2024-12-20 | 109.90 | 103.15 | 105.05 | 0.00 | - | 1 | 57 | 25.38% |
| ADBE250117P00580000 | 2024-04-29 2:55PM EDT | 2025-01-17 | 114.64 | 102.80 | 106.50 | 0.00 | - | 1 | 408 | 25.15% |
| ADBE250321P00580000 | 2024-05-02 11:33AM EDT | 2025-03-21 | 119.07 | 107.40 | 110.10 | 0.00 | - | 5 | 10 | 25.05% |
| ADBE250620P00580000 | 2024-04-25 10:12AM EDT | 2025-06-20 | 123.22 | 109.25 | 114.20 | 0.00 | - | 5 | 55 | 24.49% |
| ADBE260116P00580000 | 2024-03-27 9:40AM EDT | 2026-01-16 | 113.80 | 124.75 | 129.40 | 0.00 | - | 8 | 83 | 26.55% |
| ADBE261218P00580000 | 2024-04-12 1:03PM EDT | 2026-12-18 | 143.00 | 127.05 | 136.90 | 0.00 | - | 1 | 3 | 23.90% |
© 2024 Yahoo. Todos los derechos reservados.